Leonardo S.p.a. (FINMY)
OTCMKTS
· Delayed Price · Currency is USD
27.96
+0.69 (2.53%)
Aug 14, 2025, 10:44 AM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.60 | 27.67 | 27.57 | 27.67 | - | 1.47% | 100 |
| Aug 13, 2025 | 27.57 | 27.62 | 27.24 | 27.27 | 27.27 | 1.87% | 51,056 |
| Aug 12, 2025 | 26.61 | 26.94 | 26.57 | 26.77 | 26.77 | 2.57% | 45,947 |
| Aug 11, 2025 | 26.11 | 26.24 | 26.00 | 26.10 | 26.10 | -1.17% | 120,022 |
| Aug 8, 2025 | 27.21 | 27.29 | 26.21 | 26.41 | 26.41 | -3.12% | 83,262 |
| Aug 7, 2025 | 27.13 | 27.37 | 26.89 | 27.26 | 27.26 | -5.48% | 61,603 |
| Aug 6, 2025 | 27.71 | 28.90 | 27.69 | 28.84 | 28.84 | 3.52% | 71,041 |
| Aug 5, 2025 | 27.68 | 27.96 | 27.62 | 27.86 | 27.86 | 2.01% | 107,015 |
| Aug 4, 2025 | 27.33 | 27.37 | 27.08 | 27.31 | 27.31 | 3.06% | 696,841 |
| Aug 1, 2025 | 26.47 | 26.65 | 26.25 | 26.50 | 26.50 | -1.71% | 518,459 |
| Jul 31, 2025 | 27.50 | 27.50 | 26.85 | 26.96 | 26.96 | -1.06% | 72,273 |
| Jul 30, 2025 | 27.02 | 28.26 | 26.91 | 27.25 | 27.25 | -1.70% | 146,067 |
| Jul 29, 2025 | 27.40 | 27.76 | 27.07 | 27.72 | 27.72 | 3.94% | 61,204 |
| Jul 28, 2025 | 27.31 | 27.31 | 26.64 | 26.67 | 26.67 | -4.49% | 104,850 |
| Jul 25, 2025 | 27.89 | 28.05 | 27.83 | 27.93 | 27.93 | -0.02% | 30,373 |
| Jul 24, 2025 | 27.93 | 28.02 | 27.84 | 27.93 | 27.93 | -3.19% | 167,394 |
| Jul 23, 2025 | 28.36 | 28.90 | 28.31 | 28.85 | 28.85 | 1.26% | 128,152 |
| Jul 22, 2025 | 28.01 | 28.50 | 27.70 | 28.49 | 28.49 | 0.42% | 941,699 |
| Jul 21, 2025 | 28.19 | 28.50 | 28.05 | 28.37 | 28.37 | -0.35% | 748,125 |
| Jul 18, 2025 | 28.18 | 28.59 | 28.18 | 28.47 | 28.47 | 3.19% | 831,870 |
| Jul 17, 2025 | 27.34 | 27.62 | 27.27 | 27.59 | 27.59 | 1.58% | 60,202 |
| Jul 16, 2025 | 26.94 | 27.22 | 26.79 | 27.16 | 27.16 | -1.63% | 101,517 |
| Jul 15, 2025 | 27.77 | 27.79 | 27.59 | 27.61 | 27.61 | -2.64% | 113,044 |
| Jul 14, 2025 | 27.86 | 28.37 | 27.86 | 28.36 | 28.36 | 2.87% | 76,430 |
| Jul 11, 2025 | 27.46 | 27.70 | 27.41 | 27.57 | 27.57 | 0.99% | 63,951 |
| Jul 10, 2025 | 27.50 | 27.54 | 27.17 | 27.30 | 27.30 | -0.87% | 45,400 |
| Jul 9, 2025 | 27.18 | 27.54 | 27.09 | 27.54 | 27.54 | -0.11% | 67,682 |
| Jul 8, 2025 | 27.31 | 27.57 | 27.26 | 27.57 | 27.57 | 1.25% | 69,713 |
| Jul 7, 2025 | 26.90 | 27.32 | 26.90 | 27.23 | 27.23 | 1.26% | 101,697 |
| Jul 3, 2025 | 26.35 | 26.99 | 26.35 | 26.89 | 26.89 | 0.60% | 38,739 |
| Jul 2, 2025 | 26.64 | 26.86 | 26.45 | 26.73 | 26.73 | -0.21% | 112,429 |
| Jul 1, 2025 | 27.26 | 27.26 | 26.67 | 26.79 | 26.79 | -4.68% | 88,252 |
| Jun 30, 2025 | 27.73 | 28.22 | 27.68 | 28.10 | 28.10 | 2.93% | 117,606 |
| Jun 27, 2025 | 27.46 | 27.46 | 27.21 | 27.30 | 27.30 | -3.29% | 74,808 |
| Jun 26, 2025 | 27.69 | 28.33 | 27.69 | 28.23 | 28.23 | 4.81% | 170,807 |
| Jun 25, 2025 | 26.80 | 27.39 | 26.68 | 26.93 | 26.93 | 2.92% | 129,732 |
| Jun 24, 2025 | 26.63 | 26.63 | 26.04 | 26.17 | 26.17 | -0.76% | 75,052 |
| Jun 23, 2025 | 26.43 | 26.59 | 26.01 | 26.37 | 26.07 | -3.55% | 57,488 |
| Jun 20, 2025 | 27.30 | 27.50 | 26.99 | 27.34 | 27.03 | -0.83% | 88,498 |
| Jun 18, 2025 | 27.50 | 27.92 | 27.50 | 27.57 | 27.26 | 0.04% | 54,254 |
| Jun 17, 2025 | 27.97 | 28.01 | 27.56 | 27.56 | 27.25 | -2.65% | 81,061 |
| Jun 16, 2025 | 28.39 | 28.65 | 28.18 | 28.31 | 27.99 | 1.29% | 88,119 |
| Jun 13, 2025 | 27.92 | 28.24 | 27.85 | 27.95 | 27.64 | -0.43% | 44,354 |
| Jun 12, 2025 | 27.95 | 28.35 | 27.92 | 28.07 | 27.76 | 1.34% | 310,690 |
| Jun 11, 2025 | 27.89 | 27.98 | 27.50 | 27.70 | 27.39 | -0.18% | 195,469 |
| Jun 10, 2025 | 29.22 | 29.22 | 27.50 | 27.75 | 27.44 | -6.28% | 313,312 |
| Jun 9, 2025 | 29.59 | 29.65 | 29.50 | 29.61 | 29.28 | -1.30% | 107,349 |
| Jun 6, 2025 | 30.14 | 30.27 | 29.96 | 30.00 | 29.66 | -3.21% | 103,430 |
| Jun 5, 2025 | 31.52 | 31.63 | 30.96 | 30.99 | 30.65 | 2.39% | 135,099 |
| Jun 4, 2025 | 29.99 | 30.47 | 29.82 | 30.27 | 29.93 | -2.35% | 168,244 |